[6074 JQスタンダード] ジェイエスエス 日足 時系列データ

[6074 JQスタンダード] ジェイエスエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-211333.001355.001326.001331.0061008174400
2017-02-201305.001328.001305.001328.0059007776300
2017-02-171318.001318.001290.001300.0039005068400
2017-02-161296.001318.001291.001318.0059007683200
2017-02-151329.001329.001290.001293.0023003023100
2017-02-141299.001310.001268.001300.001230015911100
2017-02-131190.001260.001190.001260.00830010245500
2017-02-101180.001182.001150.001160.0022002588200
2017-02-091174.001200.001170.001180.00800948500
2017-02-081184.001184.001184.001184.00100118400
2017-02-071211.001211.001134.001174.0065007708400
2017-02-061255.001255.001216.001225.0027003319800
2017-02-031251.001251.001251.001251.00100125100
2017-02-021250.001251.001228.001251.0063007847700
2017-02-011280.001280.001251.001251.0017002146700
2017-01-311290.001290.001265.001266.0022002796700
2017-01-301280.001280.001250.001280.0040005085600
2017-01-271230.001250.001220.001250.0021002590000
2017-01-261270.001270.001230.001230.0013001608000
2017-01-251229.001265.001228.001240.0027003345000
2017-01-241251.001251.001222.001222.0014001720300
2017-01-231238.001250.001238.001250.00600748300
2017-01-201232.001233.001232.001233.00500616400
2017-01-191220.001250.001220.001250.00600747000
2017-01-181280.001280.001210.001210.0013001615500
2017-01-171200.001271.001185.001251.0024002936200
2017-01-161222.001248.001222.001240.0011001363100
2017-01-131251.001252.001219.001250.0055006816400
2017-01-121343.001343.001240.001290.00890011391200
2017-01-111259.001369.001235.001345.00980012843000
2017-01-101192.001259.001185.001250.00990012214100
2017-01-061148.001277.001142.001180.001410017064600
2017-01-051153.001153.001122.001122.0011001253300
2017-01-041140.001165.001106.001106.0047005340300
2016-12-301086.001089.001067.001080.0042004555300
2016-12-291080.001089.001079.001086.0039004242700
2016-12-281085.001089.001080.001080.0031003368500
2016-12-271070.001089.001070.001087.0058006241000
2016-12-261070.001105.001064.001071.0052005629000
2016-12-221052.001057.001052.001057.00600633200
2016-12-211057.001065.001045.001064.0036003801000
2016-12-201033.001050.001033.001050.0020002090500
2016-12-191026.001045.001026.001045.0014001458100
2016-12-161040.001040.001026.001026.0010001032300
2016-12-151059.001059.001040.001040.00900943900
2016-12-1400
2016-12-131084.001084.001047.001047.0033003506200
2016-12-121049.001065.001040.001058.0020002103000
2016-12-091055.001055.001031.001047.0011001146000
2016-12-081057.001084.001020.001048.0038003972600
2016-12-071080.001088.001080.001087.0014001518200
2016-12-061028.001064.001028.001064.0066006919700
2016-12-051035.001035.001011.001025.0043004410500
2016-12-021020.001030.001020.001029.0071007275900
2016-12-011018.001024.001013.001020.0095009674700
2016-11-301022.001022.001022.001022.00700715400
2016-11-291010.001011.001010.001010.0037003737500
2016-11-281025.001025.001008.001010.00800810400
2016-11-251024.001024.001011.001021.00900918200
2016-11-241024.001024.001009.001009.0025002536700
2016-11-221011.001019.001003.001019.0026002624300
2016-11-211010.001011.001010.001011.00500505100
2016-11-181030.001030.001010.001010.00500509000
2016-11-171010.001035.00996.001025.0025002575100
2016-11-161001.001011.00996.001011.0026002599200
2016-11-151006.001006.00999.001000.0019001905600
2016-11-141027.001027.001008.001008.0054005488800
2016-11-111035.001035.001011.001020.0037003803600
2016-11-10989.001016.00989.001010.0011001110600
2016-11-09998.00998.00985.00985.0018001782200
2016-11-081000.001010.00996.001010.0026002608200
2016-11-071029.001029.001001.001001.0015001534600
2016-11-04998.001028.00998.001028.0010001001400
2016-11-021016.001016.00999.001007.0033003312600
2016-11-011043.001043.001018.001018.0027002794400
2016-10-311043.001043.001034.001035.0046004776900
2016-10-281003.001003.00999.001000.0018001800700
2016-10-27991.001027.00984.00997.0062006218500
2016-10-26978.00986.00978.00986.001000982300
2016-10-25979.00984.00972.00973.0015001466500
2016-10-24979.00983.00972.00979.0025002446600
2016-10-21974.00979.00974.00979.00900877500
2016-10-20980.00989.00975.00989.0013001280700
2016-10-19971.00980.00971.00980.0023002251300
2016-10-18969.00971.00969.00971.00400388000
2016-10-17969.00978.00963.00978.0025002430400
2016-10-14965.00978.00965.00978.00400388700
2016-10-13945.00960.00945.00960.00800765800
2016-10-12941.00955.00940.00955.0023002175400
2016-10-11941.00965.00941.00960.0022002103100
2016-10-07956.00956.00956.00956.00300286800
2016-10-06965.00965.00954.00955.0017001628300
2016-10-05968.00970.00964.00964.0020001932200
2016-10-04969.00971.00968.00968.00700678500
2016-10-03980.00980.00964.00967.00900876500
2016-09-30987.00987.00964.00964.0020001947900
2016-09-29997.00997.00987.00987.00900893600
2016-09-28970.00980.00970.00971.0018001757700
2016-09-27975.00983.00955.00958.001250012086200
2016-09-26978.00978.00963.00963.00700676800
2016-09-23960.00963.00960.00963.00700672300
2016-09-21950.00950.00950.00950.00200190000
2016-09-20966.00966.00925.00950.0061005775600
2016-09-16970.00970.00970.00970.00300291000
2016-09-1500
2016-09-14970.00971.00970.00971.0017001649500
2016-09-13960.00966.00955.00961.0012001151400
2016-09-12956.00960.00955.00955.0018001721300
2016-09-09961.00961.00961.00961.0010096100
2016-09-08962.00963.00962.00963.00400385100
2016-09-07977.00977.00977.00977.0010097700
2016-09-06961.00982.00961.00977.00500484200
2016-09-05954.00984.00954.00961.0025002422300
2016-09-02955.00955.00954.00954.0026002481000
2016-09-01953.00954.00953.00954.00200190700
2016-08-31958.00958.00951.00958.0015001435000
2016-08-30944.00964.00944.00959.0040003823000
2016-08-29956.00956.00943.00943.0031002937800
2016-08-26950.00959.00942.00956.0014001328300
2016-08-25945.00945.00945.00945.0010094500
2016-08-24945.00945.00938.00943.0034003206400
2016-08-23951.00951.00945.00946.0012001137900
2016-08-22966.00966.00966.00966.00600579600
2016-08-19944.00954.00944.00948.0026002467900
2016-08-18946.00946.00944.00944.0023002171800
2016-08-17951.00951.00946.00946.0019001804600
2016-08-16980.00980.00960.00961.0037003581200
2016-08-15994.00994.00970.00978.0037003621800
2016-08-12970.00995.00962.00995.001260012284200
2016-08-10960.00969.00950.00959.0074007077300
2016-08-09961.00961.00947.00950.0054005137200
2016-08-081019.001021.00961.00961.0089008884800
2016-08-051041.001043.00982.00994.0068006925500
2016-08-041000.001035.001000.001032.0060006139900
2016-08-03980.001010.00980.001006.0031003117600
2016-08-02980.001024.00980.00980.001370013713100
2016-08-01956.00980.00951.00980.0072006940700
2016-07-29944.00955.00925.00926.0033003075300
2016-07-28950.00950.00949.00950.0065006174700
2016-07-27930.00952.00930.00952.0032003021800
2016-07-26925.00955.00924.00943.0045004226700
2016-07-25910.00916.00909.00916.0038003461500
2016-07-22912.00912.00912.00912.0020001824000
2016-07-21916.00920.00914.00914.0025002289200
2016-07-2000
2016-07-19910.00920.00910.00916.0013001190000
2016-07-15922.00933.00916.00925.0024002215300
2016-07-14936.00936.00920.00920.0032002957500
2016-07-13935.00935.00935.00935.00800748000
2016-07-12930.00935.00923.00935.0043003994700
2016-07-11925.00936.00918.00927.0023002130800
2016-07-08915.00925.00915.00925.0025002301900
2016-07-07928.00928.00915.00915.00700641800
2016-07-06930.00930.00915.00915.0035003240700
2016-07-05945.00945.00945.00945.00200189000
2016-07-04928.00928.00928.00928.0030002784000
2016-07-01928.00928.00928.00928.0010092800
2016-06-30939.00942.00928.00928.0013001216400
2016-06-29870.00900.00851.00900.002440021205500
2016-06-28854.00885.00854.00885.0058004991200
2016-06-27885.00900.00852.00852.001890016342200
2016-06-24934.00939.00880.00880.002550022774900
2016-06-23940.00942.00940.00942.00800752600
2016-06-22965.00965.00942.00942.0022002077000
2016-06-21950.00960.00950.00960.00500477000
2016-06-20954.00954.00950.00950.0044004193200
2016-06-17933.00945.00932.00932.0014001308000
2016-06-16954.00954.00936.00937.0049004640600
2016-06-15953.00966.00952.00952.0032003053900
2016-06-14962.00962.00952.00960.0049004683400
2016-06-13992.00992.00962.00962.0054005258200
2016-06-10986.00992.00986.00992.0014001382600
2016-06-09986.00999.00982.00996.0053005260300
2016-06-08999.001000.00987.00987.0020001984400
2016-06-071000.001000.00990.00999.0020001988900
2016-06-06987.001003.00987.001000.0039003866300
2016-06-03980.00985.00978.00979.0021002060600
2016-06-02980.00980.00979.00979.00500489800
2016-06-01980.00985.00979.00979.00800784200
2016-05-31990.00990.00979.00980.0087008537800
2016-05-30991.00994.00976.00986.0031003041000
2016-05-27994.00995.00990.00991.0044004371100
2016-05-26995.00995.00994.00994.00500497200
2016-05-251000.001004.00992.00995.0059005892800
2016-05-24996.00999.00993.00999.0040003985600
2016-05-231002.001002.00992.00996.001570015692400
2016-05-201000.001011.00999.001002.0029002903800
2016-05-19998.001004.00955.001000.001230012086300
2016-05-181008.001008.00988.00988.0022002201100
2016-05-171008.001011.001008.001010.00900908500
2016-05-161015.001020.001002.001011.0046004663200
2016-05-13990.001033.00978.001015.0084008379000
2016-05-121016.001018.00990.001010.0039003920000
2016-05-111018.001020.001002.001015.0021002132500
2016-05-101036.001036.001002.001002.0073007467200
2016-05-091039.001039.00985.001035.0012001224900
2016-05-06984.001015.00984.001007.0023002300500
2016-05-02968.00999.00956.00962.0019001839700
2016-04-28955.00971.00954.00971.0023002211200
2016-04-27952.00958.00952.00952.0026002476400
2016-04-26957.00972.00957.00957.0020001919400
2016-04-25961.00962.00961.00961.0012001154000
2016-04-22960.00960.00960.00960.0018001728000
2016-04-21960.00970.00960.00970.0015001441100
2016-04-20985.00986.00963.00964.001000979700
2016-04-19961.00973.00961.00973.0014001354100
2016-04-18959.00965.00957.00960.0012001151000
2016-04-15963.00989.00963.00989.0021002053000
2016-04-14977.00988.00965.00978.0017001653300
2016-04-13982.00988.00951.00977.0026002511600
2016-04-12960.00977.00960.00977.0012001155900
2016-04-11950.00950.00930.00950.0028002635400
2016-04-08940.00950.00940.00950.0035003318100
2016-04-07950.00951.00944.00944.0024002279400
2016-04-06982.00982.00950.00950.0041003991000
2016-04-05997.001000.00983.00983.0033003274100
2016-04-041010.001010.00995.00995.00400401500
2016-04-011027.001038.001004.001010.0016001623900
2016-03-311027.001027.001020.001027.0022002255000
2016-03-301002.001011.00999.001009.0019001908300
2016-03-29987.00987.00987.00987.00200197400
2016-03-281000.001007.00989.00991.0048004779300
2016-03-25989.001000.00989.001000.00600597800
2016-03-24998.001002.00986.00987.0020001988200
2016-03-23997.00997.00997.00997.00500498500
2016-03-22988.001030.00988.00990.0013001297200
2016-03-181007.001007.00988.00988.0062006192800
2016-03-171030.001050.001016.001020.0056005764100
2016-03-161062.001077.001047.001060.0018001905500
2016-03-151092.001092.001070.001070.0011001194400
2016-03-141100.001100.001049.001062.001080011737600
2016-03-111029.001072.001029.001072.0029003030500
2016-03-101032.001032.001001.001028.0020002039200
2016-03-091012.001012.00999.001002.0017001713100
2016-03-081014.001014.00975.001012.0041004105900
2016-03-071020.001030.00982.001014.0069006977400
2016-03-04951.001022.00951.001015.001620016063000
2016-03-03921.00975.00921.00939.0076007196000
2016-03-02890.00915.00880.00885.0019001698600
2016-03-01881.00910.00881.00890.0019001694600
2016-02-29900.00910.00881.00881.0031002763500
2016-02-26870.00870.00860.00870.00800695000
2016-02-25870.00870.00870.00870.0010087000
2016-02-24870.00870.00850.00850.0016001368200
2016-02-23873.00873.00870.00870.00200174300
2016-02-22897.00897.00873.00873.00600531600
2016-02-19856.00867.00856.00867.00400343500
2016-02-18856.00856.00856.00856.0010085600
2016-02-17901.00901.00871.00871.0017001504700
2016-02-16880.00880.00871.00871.0033002903100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog